kabutan

IPS, Inc.(4390) Historical

4390
TSE Prime
IPS, Inc.
2,600
JPY
-117
(-4.31%)
Aug 6, 9:32 am JST
17.62
USD
Aug 5, 8:32 pm EDT
Result
PTS
outside of trading hours
2,599.8
Aug 6, 9:32 am JST
Summary Chart Historical News Financial Result
52 Week High Aug 1, 2025
2,898 JPY
52 Week Low Aug 7, 2024
1,679 JPY
Yearly High Aug 1, 2025
2,898 JPY
Yearly Low Apr 7, 2025
1,785 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Aug, 2025 2,791 2,898 2,590 2,600 -170 -6.14% 1,495,500

Monthly Price

Date Opening High Low Closing Price Change % Volume
Jul, 2025 2,386 2,770 2,201 2,770 +395 +16.63% 1,647,900
Jun, 2025 2,363 2,428 2,290 2,375 +19 +0.81% 517,300
May, 2025 2,115 2,410 2,081 2,356 +253 +12.03% 1,142,400
Apr, 2025 2,151 2,193 1,785 2,103 -34 -1.59% 1,008,800
Mar, 2025 2,314 2,347 2,136 2,137 -152 -6.64% 955,000
Feb, 2025 2,555 2,645 2,271 2,289 -282 -10.97% 958,000
Jan, 2025 2,570 2,652 2,320 2,571 +28 +1.10% 673,400
Dec, 2024 2,626 2,722 2,450 2,543 -37 -1.43% 975,400
Nov, 2024 2,425 2,777 2,376 2,580 +155 +6.39% 1,123,700
Oct, 2024 2,200 2,433 2,173 2,425 +258 +11.91% 595,100
Sep, 2024 2,326 2,424 2,118 2,167 -155 -6.68% 838,000
Aug, 2024 2,181 2,389 1,500 2,322 +117 +5.31% 1,811,400
Jul, 2024 2,273 2,436 2,153 2,205 -38 -1.69% 755,400
Jun, 2024 2,170 2,299 2,058 2,243 +60 +2.75% 946,900
May, 2024 2,291 2,643 2,040 2,183 -136 -5.86% 1,640,300
Apr, 2024 2,518 2,518 2,190 2,319 -175 -7.02% 708,600
Mar, 2024 2,338 2,569 2,286 2,494 +159 +6.81% 1,151,500
Feb, 2024 2,059 2,430 1,980 2,335 +265 +12.80% 1,635,800
Jan, 2024 2,052 2,130 1,906 2,070 -23 -1.10% 1,338,900
Dec, 2023 2,020 2,179 1,833 2,093 +77 +3.82% 3,405,000